Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,794.85 -6.09 (-0.01%) CMC Crypto 200
1,344.12 -0.38 (-0.03%)
Vodacom Group Limited (VOD.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 02:55PM SAST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 9,560.00 | 9,783.00 | 9,415.00 | 9,433.00 | 9,433.00 | 503,947 |
| 01 Jul 2024 | 9,751.00 | 9,857.00 | 9,558.00 | 9,560.00 | 9,560.00 | 1,124,975 |
| 28 Jun 2024 | 9,200.00 | 9,806.00 | 9,272.00 | 9,751.00 | 9,751.00 | 2,570,079 |
| 27 Jun 2024 | 9,375.00 | 9,392.00 | 9,110.00 | 9,286.00 | 9,286.00 | 977,698 |
| 26 Jun 2024 | 9,560.00 | 9,548.00 | 9,268.00 | 9,350.00 | 9,350.00 | 1,677,913 |
| 25 Jun 2024 | 9,761.00 | 9,750.00 | 9,488.00 | 9,560.00 | 9,560.00 | 1,443,709 |
| 24 Jun 2024 | 9,420.00 | 9,863.00 | 9,426.00 | 9,761.00 | 9,761.00 | 1,496,181 |
| 21 Jun 2024 | 9,800.00 | 9,883.00 | 9,449.00 | 9,546.00 | 9,546.00 | 4,817,246 |
| 20 Jun 2024 | 10,082.00 | 10,131.00 | 9,700.00 | 9,800.00 | 9,800.00 | 4,122,607 |
| 19 Jun 2024 | 9,600.00 | 10,248.00 | 9,570.00 | 10,082.00 | 10,082.00 | 3,192,642 |
| 19 Jun 2024 | 285 Dividend | |||||
| 18 Jun 2024 | 9,400.00 | 9,998.00 | 9,400.00 | 9,800.00 | 9,515.00 | 2,168,814 |
| 14 Jun 2024 | 8,996.00 | 9,531.00 | 9,004.00 | 9,380.00 | 9,107.21 | 1,347,299 |
| 13 Jun 2024 | 9,007.00 | 9,099.00 | 8,974.00 | 9,044.00 | 8,780.99 | 1,525,407 |
| 12 Jun 2024 | 8,950.00 | 9,171.00 | 9,007.00 | 9,007.00 | 8,745.06 | 1,522,977 |
| 11 Jun 2024 | 9,150.00 | 9,109.00 | 8,933.00 | 9,081.00 | 8,816.91 | 799,198 |
| 10 Jun 2024 | 8,950.00 | 9,161.00 | 8,958.00 | 9,047.00 | 8,783.90 | 872,763 |
| 07 Jun 2024 | 9,221.00 | 9,287.00 | 9,022.00 | 9,093.00 | 8,828.56 | 1,144,699 |
| 06 Jun 2024 | 9,599.00 | 9,465.00 | 9,222.00 | 9,336.00 | 9,064.49 | 1,471,825 |
| 05 Jun 2024 | 9,700.00 | 9,700.00 | 9,320.00 | 9,366.00 | 9,093.62 | 1,705,469 |
| 04 Jun 2024 | 9,420.00 | 9,653.00 | 9,367.00 | 9,372.00 | 9,099.45 | 1,802,419 |
| 03 Jun 2024 | 9,235.00 | 9,750.00 | 9,235.00 | 9,627.00 | 9,347.03 | 1,322,138 |
| 31 May 2024 | 9,275.00 | 9,470.00 | 9,245.00 | 9,245.00 | 8,976.14 | 7,298,265 |
| 30 May 2024 | 9,297.00 | 9,462.00 | 9,315.00 | 9,388.00 | 9,114.98 | 1,972,420 |
| 28 May 2024 | 9,321.00 | 9,465.00 | 9,251.00 | 9,442.00 | 9,167.41 | 1,642,913 |
| 27 May 2024 | 9,500.00 | 9,660.00 | 9,417.00 | 9,451.00 | 9,176.15 | 1,042,588 |
| 24 May 2024 | 9,500.00 | 9,662.00 | 9,406.00 | 9,581.00 | 9,302.37 | 1,375,670 |
| 23 May 2024 | 9,675.00 | 9,825.00 | 9,471.00 | 9,524.00 | 9,247.03 | 1,715,221 |
| 22 May 2024 | 9,700.00 | 9,762.00 | 9,512.00 | 9,648.00 | 9,367.42 | 2,521,250 |
| 21 May 2024 | 9,600.00 | 9,685.00 | 9,413.00 | 9,488.00 | 9,212.07 | 1,099,745 |
| 20 May 2024 | 9,530.00 | 9,599.00 | 9,456.00 | 9,531.00 | 9,253.82 | 1,570,830 |
| 17 May 2024 | 9,429.00 | 9,557.00 | 9,363.00 | 9,523.00 | 9,246.06 | 1,346,717 |
| 16 May 2024 | 9,387.00 | 9,677.00 | 9,376.00 | 9,429.00 | 9,154.79 | 1,623,301 |
| 15 May 2024 | 8,824.00 | 9,432.00 | 8,900.00 | 9,387.00 | 9,114.01 | 1,812,416 |
| 14 May 2024 | 9,200.00 | 9,190.00 | 8,734.00 | 8,902.00 | 8,643.12 | 1,971,249 |
| 13 May 2024 | 9,199.00 | 9,415.00 | 9,080.00 | 9,198.00 | 8,930.51 | 2,191,805 |
| 10 May 2024 | 9,284.00 | 9,529.00 | 9,251.00 | 9,417.00 | 9,143.14 | 1,260,274 |
| 09 May 2024 | 9,070.00 | 9,300.00 | 9,118.00 | 9,244.00 | 8,975.17 | 1,097,180 |
| 08 May 2024 | 9,134.00 | 9,296.00 | 9,153.00 | 9,153.00 | 8,886.82 | 1,142,635 |
| 07 May 2024 | 9,413.00 | 9,319.00 | 9,200.00 | 9,237.00 | 8,968.37 | 947,414 |
| 06 May 2024 | 9,350.00 | 9,440.00 | 9,169.00 | 9,197.00 | 8,929.54 | 1,115,211 |
| 03 May 2024 | 9,153.00 | 9,348.00 | 9,138.00 | 9,300.00 | 9,029.54 | 988,078 |
| 02 May 2024 | 8,950.00 | 9,339.00 | 9,098.00 | 9,135.00 | 8,869.34 | 1,319,714 |
| 30 Apr 2024 | 9,210.00 | 9,226.00 | 9,009.00 | 9,045.00 | 8,781.96 | 1,917,049 |
| 29 Apr 2024 | 8,850.00 | 9,150.00 | 8,887.00 | 9,135.00 | 8,869.34 | 783,469 |
| 26 Apr 2024 | 8,900.00 | 8,959.00 | 8,781.00 | 8,949.00 | 8,688.75 | 474,451 |
| 25 Apr 2024 | 8,900.00 | 8,950.00 | 8,745.00 | 8,811.00 | 8,554.76 | 786,880 |
| 24 Apr 2024 | 8,900.00 | 8,941.00 | 8,715.00 | 8,905.00 | 8,646.03 | 1,061,367 |
| 23 Apr 2024 | 8,850.00 | 8,971.00 | 8,795.00 | 8,922.00 | 8,662.53 | 801,765 |
| 22 Apr 2024 | 8,655.00 | 8,939.00 | 8,704.00 | 8,865.00 | 8,607.19 | 1,398,001 |
| 19 Apr 2024 | 8,843.00 | 8,838.00 | 8,544.00 | 8,812.00 | 8,555.73 | 935,304 |
| 18 Apr 2024 | 8,900.00 | 8,918.00 | 8,738.00 | 8,843.00 | 8,585.83 | 1,270,552 |
| 17 Apr 2024 | 8,797.00 | 8,907.00 | 8,642.00 | 8,741.00 | 8,486.80 | 2,004,824 |
| 16 Apr 2024 | 9,001.00 | 9,040.00 | 8,734.00 | 8,797.00 | 8,541.17 | 1,343,844 |
| 15 Apr 2024 | 9,100.00 | 9,178.00 | 9,027.00 | 9,178.00 | 8,911.09 | 1,286,030 |
| 12 Apr 2024 | 9,472.00 | 9,566.00 | 9,084.00 | 9,184.00 | 8,916.91 | 1,132,987 |
| 11 Apr 2024 | 9,765.00 | 9,716.00 | 9,426.00 | 9,532.00 | 9,254.79 | 1,217,044 |
| 10 Apr 2024 | 9,654.00 | 9,716.00 | 9,428.00 | 9,570.00 | 9,291.69 | 1,077,543 |
| 09 Apr 2024 | 9,775.00 | 9,686.00 | 9,538.00 | 9,653.00 | 9,372.28 | 896,874 |
| 08 Apr 2024 | 9,600.00 | 9,741.00 | 9,582.00 | 9,647.00 | 9,366.45 | 1,061,902 |
| 05 Apr 2024 | 9,999.00 | 9,921.00 | 9,655.00 | 9,732.00 | 9,448.98 | 1,110,058 |
| 04 Apr 2024 | 9,550.00 | 9,990.00 | 9,635.00 | 9,958.00 | 9,668.41 | 934,365 |
| 03 Apr 2024 | 9,672.00 | 9,694.00 | 9,550.00 | 9,641.00 | 9,360.62 | 1,907,860 |
| 02 Apr 2024 | 9,965.00 | 9,897.00 | 9,637.00 | 9,672.00 | 9,390.72 | 1,385,709 |
| 28 Mar 2024 | 9,800.00 | 9,918.00 | 9,773.00 | 9,855.00 | 9,568.40 | 961,951 |
| 27 Mar 2024 | 9,678.00 | 9,845.00 | 9,592.00 | 9,845.00 | 9,558.69 | 1,192,407 |
| 26 Mar 2024 | 9,600.00 | 9,733.00 | 9,552.00 | 9,713.00 | 9,430.53 | 1,630,208 |
| 25 Mar 2024 | 9,435.00 | 9,682.00 | 9,435.00 | 9,635.00 | 9,354.80 | 902,365 |
| 22 Mar 2024 | 9,230.00 | 9,685.00 | 9,245.00 | 9,685.00 | 9,403.34 | 1,482,067 |
| 20 Mar 2024 | 9,050.00 | 9,232.00 | 9,003.00 | 9,231.00 | 8,962.55 | 4,213,908 |
| 19 Mar 2024 | 9,439.00 | 9,421.00 | 8,946.00 | 9,038.00 | 8,775.16 | 1,546,333 |
| 18 Mar 2024 | 9,388.00 | 9,448.00 | 9,211.00 | 9,297.00 | 9,026.63 | 1,455,012 |
| 15 Mar 2024 | 9,088.00 | 9,399.00 | 9,210.00 | 9,388.00 | 9,114.98 | 4,954,524 |
| 14 Mar 2024 | 9,210.00 | 9,433.00 | 9,232.00 | 9,249.00 | 8,980.02 | 1,087,414 |
| 13 Mar 2024 | 9,482.00 | 9,485.00 | 9,048.00 | 9,371.00 | 9,098.48 | 1,822,482 |
| 12 Mar 2024 | 9,352.00 | 9,607.00 | 9,286.00 | 9,302.00 | 9,031.48 | 1,203,355 |
| 11 Mar 2024 | 9,272.00 | 9,433.00 | 9,245.00 | 9,352.00 | 9,080.03 | 2,009,847 |
| 08 Mar 2024 | 9,561.00 | 9,602.00 | 9,283.00 | 9,303.00 | 9,032.45 | 1,356,744 |
| 07 Mar 2024 | 9,800.00 | 9,810.00 | 9,551.00 | 9,559.00 | 9,281.01 | 1,439,518 |
| 06 Mar 2024 | 9,400.00 | 9,872.00 | 9,383.00 | 9,837.00 | 9,550.92 | 1,985,159 |
| 05 Mar 2024 | 9,540.00 | 9,600.00 | 9,321.00 | 9,360.00 | 9,087.80 | 1,378,022 |
| 04 Mar 2024 | 9,580.00 | 9,664.00 | 9,399.00 | 9,589.00 | 9,310.14 | 1,268,745 |
| 01 Mar 2024 | 9,399.00 | 9,487.00 | 9,315.00 | 9,422.00 | 9,147.99 | 945,086 |
| 29 Feb 2024 | 9,451.00 | 9,468.00 | 9,322.00 | 9,402.00 | 9,128.57 | 2,282,452 |
| 28 Feb 2024 | 9,315.00 | 9,449.00 | 9,218.00 | 9,383.00 | 9,110.13 | 1,083,850 |
| 27 Feb 2024 | 9,470.00 | 9,533.00 | 9,252.00 | 9,323.00 | 9,051.87 | 1,249,654 |
| 26 Feb 2024 | 9,151.00 | 9,505.00 | 9,174.00 | 9,448.00 | 9,173.24 | 1,091,577 |
| 23 Feb 2024 | 9,125.00 | 9,260.00 | 9,109.00 | 9,193.00 | 8,925.65 | 762,673 |
| 22 Feb 2024 | 9,205.00 | 9,242.00 | 9,108.00 | 9,232.00 | 8,963.52 | 602,735 |
| 21 Feb 2024 | 9,384.00 | 9,375.00 | 9,073.00 | 9,177.00 | 8,910.12 | 910,964 |
| 20 Feb 2024 | 9,225.00 | 9,256.00 | 9,064.00 | 9,251.00 | 8,981.97 | 1,068,059 |
| 19 Feb 2024 | 9,220.00 | 9,348.00 | 9,221.00 | 9,300.00 | 9,029.54 | 933,151 |
| 16 Feb 2024 | 9,308.00 | 9,397.00 | 9,226.00 | 9,300.00 | 9,029.54 | 939,769 |
| 15 Feb 2024 | 9,339.00 | 9,356.00 | 9,227.00 | 9,308.00 | 9,037.31 | 829,009 |
| 14 Feb 2024 | 9,493.00 | 9,354.00 | 9,219.00 | 9,339.00 | 9,067.41 | 884,983 |
| 13 Feb 2024 | 9,500.00 | 9,499.00 | 9,260.00 | 9,260.00 | 8,990.70 | 888,566 |
| 12 Feb 2024 | 9,494.00 | 9,374.00 | 9,209.00 | 9,325.00 | 9,053.81 | 1,103,005 |
| 09 Feb 2024 | 9,300.00 | 9,443.00 | 9,270.00 | 9,276.00 | 9,006.24 | 1,067,442 |
| 08 Feb 2024 | 9,511.00 | 9,474.00 | 9,235.00 | 9,407.00 | 9,133.43 | 1,296,137 |
| 07 Feb 2024 | 9,565.00 | 9,569.00 | 9,426.00 | 9,540.00 | 9,262.56 | 1,327,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.